オーウイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,730 | 1,758 | 1,730 | 1,741 | +11 | +0.6% | 1,000 |
| 2024/08/20 | 1,748 | 1,748 | 1,730 | 1,730 | -18 | -1% | 6,700 |
| 2024/08/19 | 1,711 | 1,758 | 1,711 | 1,748 | +20 | +1.2% | 2,300 |
| 2024/08/16 | 1,703 | 1,737 | 1,702 | 1,728 | +23 | +1.3% | 4,200 |
| 2024/08/15 | 1,764 | 1,769 | 1,653 | 1,705 | -55 | -3.1% | 8,700 |
| 2024/08/14 | 1,698 | 1,792 | 1,680 | 1,760 | +109 | +6.6% | 11,900 |
| 2024/08/13 | 1,569 | 1,685 | 1,569 | 1,651 | +82 | +5.2% | 4,400 |
| 2024/08/09 | 1,574 | 1,594 | 1,510 | 1,569 | -5 | -0.3% | 4,400 |
| 2024/08/08 | 1,560 | 1,575 | 1,520 | 1,574 | -4 | -0.3% | 3,400 |
| 2024/08/07 | 1,474 | 1,590 | 1,474 | 1,578 | +87 | +5.8% | 2,300 |
| 2024/08/06 | 1,420 | 1,600 | 1,420 | 1,491 | +121 | +8.8% | 7,600 |
| 2024/08/05 | 1,483 | 1,590 | 1,370 | 1,370 | -233 | -14.5% | 17,400 |
| 2024/08/02 | 1,721 | 1,755 | 1,583 | 1,603 | -176 | -9.9% | 23,200 |
| 2024/08/01 | 1,774 | 1,779 | 1,731 | 1,779 | +5 | +0.3% | 3,300 |
| 2024/07/31 | 1,774 | 1,774 | 1,774 | 1,774 | +25 | +1.4% | 300 |
| 2024/07/30 | 1,776 | 1,778 | 1,749 | 1,749 | -17 | -1% | 1,200 |
| 2024/07/29 | 1,731 | 1,766 | 1,731 | 1,766 | +44 | +2.6% | 12,300 |
| 2024/07/26 | 1,701 | 1,738 | 1,698 | 1,722 | +21 | +1.2% | 1,500 |
| 2024/07/25 | 1,779 | 1,779 | 1,695 | 1,701 | -38 | -2.2% | 6,100 |
| 2024/07/24 | 1,731 | 1,745 | 1,731 | 1,739 | +9 | +0.5% | 2,100 |
| 2024/07/23 | 1,700 | 1,733 | 1,700 | 1,730 | +40 | +2.4% | 1,500 |
| 2024/07/22 | 1,694 | 1,694 | 1,690 | 1,690 | -4 | -0.2% | 300 |
| 2024/07/19 | 1,675 | 1,694 | 1,675 | 1,694 | +14 | +0.8% | 900 |
| 2024/07/18 | 1,672 | 1,699 | 1,672 | 1,680 | -14 | -0.8% | 700 |
| 2024/07/17 | 1,700 | 1,700 | 1,673 | 1,694 | -6 | -0.4% | 3,000 |
| 2024/07/16 | 1,738 | 1,738 | 1,700 | 1,700 | -31 | -1.8% | 3,400 |
| 2024/07/12 | 1,730 | 1,738 | 1,722 | 1,731 | ±0 | ±0% | 800 |
| 2024/07/11 | 1,745 | 1,745 | 1,731 | 1,731 | -14 | -0.8% | 1,200 |
| 2024/07/10 | 1,724 | 1,750 | 1,723 | 1,745 | +15 | +0.9% | 1,200 |
| 2024/07/09 | 1,732 | 1,748 | 1,730 | 1,730 | -2 | -0.1% | 1,200 |
| 2024/07/08 | 1,705 | 1,750 | 1,705 | 1,732 | +22 | +1.3% | 4,900 |
| 2024/07/05 | 1,754 | 1,754 | 1,690 | 1,710 | -70 | -3.9% | 10,200 |
| 2024/07/04 | 1,792 | 1,794 | 1,777 | 1,780 | +18 | +1% | 3,800 |
| 2024/07/03 | 1,749 | 1,778 | 1,739 | 1,762 | +23 | +1.3% | 6,000 |
| 2024/07/02 | 1,748 | 1,748 | 1,711 | 1,739 | -4 | -0.2% | 11,500 |
| 2024/07/01 | 1,725 | 1,745 | 1,725 | 1,743 | +23 | +1.3% | 5,700 |
| 2024/06/28 | 1,709 | 1,727 | 1,700 | 1,720 | +11 | +0.6% | 7,200 |
| 2024/06/27 | 1,678 | 1,710 | 1,664 | 1,709 | +29 | +1.7% | 2,700 |
| 2024/06/26 | 1,709 | 1,715 | 1,673 | 1,680 | -17 | -1% | 7,700 |
| 2024/06/25 | 1,698 | 1,698 | 1,678 | 1,697 | +17 | +1% | 4,700 |
| 2024/06/24 | 1,635 | 1,680 | 1,635 | 1,680 | +44 | +2.7% | 7,800 |
| 2024/06/21 | 1,622 | 1,636 | 1,619 | 1,636 | +16 | +1% | 3,700 |
| 2024/06/20 | 1,606 | 1,620 | 1,606 | 1,620 | +1 | +0.1% | 1,000 |
| 2024/06/19 | 1,610 | 1,619 | 1,605 | 1,619 | +9 | +0.6% | 2,400 |
| 2024/06/18 | 1,619 | 1,619 | 1,602 | 1,610 | -5 | -0.3% | 1,500 |
| 2024/06/17 | 1,623 | 1,623 | 1,600 | 1,615 | -8 | -0.5% | 2,300 |
| 2024/06/14 | 1,595 | 1,623 | 1,595 | 1,623 | +32 | +2% | 3,600 |
| 2024/06/13 | 1,585 | 1,592 | 1,575 | 1,591 | +2 | +0.1% | 2,600 |
| 2024/06/12 | 1,583 | 1,590 | 1,570 | 1,589 | -5 | -0.3% | 4,300 |
| 2024/06/11 | 1,584 | 1,602 | 1,583 | 1,594 | +4 | +0.3% | 2,400 |
151～
200
件表示中 / 4012件
類似銘柄と比較する
現在ご覧いただいている「オーウイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーウイル | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 高見澤 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20倍 | 0.34倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 太平発 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
